Veeva Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 221.25 | 230.66 | 218.50 | 222.01 | 222.01 | 2,469,421 |
| 2024-02-29 | 226.92 | 228.02 | 224.33 | 225.51 | 225.51 | 1,701,118 |
| 2024-02-28 | 222.46 | 226.32 | 221.06 | 225.37 | 225.37 | 925,164 |
| 2024-02-27 | 224.00 | 224.80 | 221.01 | 222.92 | 222.92 | 1,029,503 |
| 2024-02-26 | 222.00 | 225.37 | 221.75 | 224.00 | 224.00 | 790,784 |
| 2024-02-23 | 223.00 | 224.67 | 219.80 | 221.64 | 221.64 | 642,249 |
| 2024-02-22 | 220.75 | 222.66 | 217.60 | 222.17 | 222.17 | 870,451 |
| 2024-02-21 | 215.52 | 217.13 | 214.20 | 216.37 | 216.37 | 747,878 |
| 2024-02-20 | 217.75 | 220.07 | 216.11 | 218.76 | 218.76 | 951,884 |
| 2024-02-16 | 222.60 | 223.37 | 219.31 | 219.35 | 219.35 | 1,014,281 |
| 2024-02-15 | 222.11 | 224.28 | 221.06 | 223.56 | 223.56 | 740,836 |
| 2024-02-14 | 215.89 | 222.10 | 215.12 | 220.67 | 220.67 | 934,331 |
| 2024-02-13 | 212.00 | 217.00 | 211.46 | 213.93 | 213.93 | 992,388 |
| 2024-02-12 | 216.78 | 220.19 | 216.78 | 218.46 | 218.46 | 854,932 |
| 2024-02-09 | 216.25 | 220.42 | 215.98 | 216.76 | 216.76 | 946,743 |
| 2024-02-08 | 214.00 | 217.69 | 213.60 | 215.39 | 215.39 | 775,716 |
| 2024-02-07 | 210.50 | 214.97 | 209.71 | 214.56 | 214.56 | 959,514 |
| 2024-02-06 | 206.26 | 210.41 | 205.71 | 209.33 | 209.33 | 834,919 |
| 2024-02-05 | 205.97 | 206.32 | 201.24 | 204.24 | 204.24 | 791,077 |
| 2024-02-02 | 204.00 | 208.07 | 202.34 | 206.80 | 206.80 | 864,446 |
| 2024-02-01 | 203.71 | 206.45 | 198.22 | 203.99 | 203.99 | 2,105,101 |
| 2024-01-31 | 210.00 | 213.35 | 207.40 | 207.41 | 207.41 | 993,919 |
| 2024-01-30 | 213.95 | 214.54 | 210.51 | 210.91 | 210.91 | 765,313 |
| 2024-01-29 | 209.25 | 213.43 | 208.07 | 213.42 | 213.42 | 993,907 |
| 2024-01-26 | 208.20 | 209.88 | 207.78 | 208.73 | 208.73 | 407,751 |
| 2024-01-25 | 209.63 | 209.64 | 206.22 | 208.20 | 208.20 | 612,360 |
| 2024-01-24 | 212.02 | 214.15 | 208.95 | 209.09 | 209.09 | 717,362 |
| 2024-01-23 | 210.00 | 212.42 | 208.72 | 211.78 | 211.78 | 639,476 |
| 2024-01-22 | 208.94 | 210.69 | 207.53 | 209.38 | 209.38 | 972,790 |
| 2024-01-19 | 204.52 | 207.83 | 202.00 | 207.15 | 207.15 | 808,145 |
| 2024-01-18 | 202.00 | 204.61 | 200.74 | 204.50 | 204.50 | 795,345 |
| 2024-01-17 | 204.72 | 205.92 | 201.51 | 201.89 | 201.89 | 1,254,849 |
| 2024-01-16 | 206.92 | 208.69 | 204.65 | 207.22 | 207.22 | 1,118,571 |
| 2024-01-12 | 203.80 | 209.44 | 203.28 | 208.69 | 208.69 | 2,002,873 |
| 2024-01-11 | 195.00 | 204.61 | 194.05 | 204.23 | 204.23 | 1,687,937 |
| 2024-01-10 | 193.70 | 195.29 | 191.39 | 193.89 | 193.89 | 591,234 |
| 2024-01-09 | 189.41 | 193.28 | 189.41 | 193.00 | 193.00 | 875,941 |
| 2024-01-08 | 185.41 | 190.57 | 182.77 | 190.54 | 190.54 | 992,026 |
| 2024-01-05 | 184.14 | 187.35 | 184.14 | 185.69 | 185.69 | 708,618 |
| 2024-01-04 | 184.82 | 186.59 | 184.37 | 186.11 | 186.11 | 671,046 |
| 2024-01-03 | 187.00 | 188.41 | 185.05 | 185.19 | 185.19 | 1,154,180 |
| 2024-01-02 | 191.16 | 191.51 | 187.89 | 189.18 | 189.18 | 1,015,092 |
| 2023-12-29 | 193.87 | 196.27 | 192.05 | 192.52 | 192.52 | 979,316 |
| 2023-12-28 | 191.07 | 194.37 | 191.06 | 194.01 | 194.01 | 884,731 |
| 2023-12-27 | 190.96 | 191.70 | 188.77 | 190.85 | 190.85 | 1,115,207 |
| 2023-12-26 | 190.95 | 191.91 | 190.03 | 190.06 | 190.06 | 797,310 |
| 2023-12-22 | 188.25 | 191.15 | 187.46 | 190.85 | 190.85 | 1,349,241 |
| 2023-12-21 | 185.48 | 188.54 | 184.72 | 187.02 | 187.02 | 1,620,235 |
| 2023-12-20 | 182.90 | 186.55 | 181.13 | 182.98 | 182.98 | 1,590,258 |
| 2023-12-19 | 183.60 | 184.24 | 181.95 | 183.40 | 183.40 | 1,678,135 |
| 2023-12-18 | 180.80 | 183.39 | 180.50 | 182.05 | 182.05 | 1,463,131 |
| 2023-12-15 | 183.11 | 187.25 | 180.23 | 180.67 | 180.67 | 2,381,403 |
| 2023-12-14 | 179.74 | 184.62 | 179.65 | 182.84 | 182.84 | 2,415,991 |
| 2023-12-13 | 175.61 | 177.37 | 172.74 | 177.37 | 177.37 | 2,105,857 |
| 2023-12-12 | 174.52 | 176.16 | 172.98 | 175.16 | 175.16 | 1,768,696 |
| 2023-12-11 | 171.55 | 174.62 | 169.98 | 174.48 | 174.48 | 1,684,682 |
| 2023-12-08 | 174.85 | 175.41 | 171.56 | 172.71 | 172.71 | 1,388,568 |
| 2023-12-07 | 173.33 | 174.70 | 165.12 | 172.95 | 172.95 | 2,914,234 |
| 2023-12-06 | 179.00 | 181.27 | 178.00 | 178.39 | 178.39 | 2,423,791 |
| 2023-12-05 | 178.24 | 179.53 | 176.41 | 177.96 | 177.96 | 1,233,476 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.